×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

S&P 500 (ETF SPY)

  • Valor: 45088
  • 11.02.2025 - 22:15:00
  • 605.31
  • 0.08%
  • 0.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 11.02.25
232.76 -0.16% -0.38 232.75 232.78 7'061'452
Amcor Rg
22:15:00 / 11.02.25
10.030 -0.10% -0.01 10.020 10.030 3'064'014
Amer Tower REIT Rg
22:15:00 / 11.02.25
193.42 1.86% 3.54 193.35 193.41 552'408
Amer Wtr Works Rg
22:15:00 / 11.02.25
125.08 1.60% 1.97 125.15 125.17 285'604
Ameren Rg
22:15:00 / 11.02.25
98.18 1.01% 0.98 98.16 98.17 508'673
American Airline Rg
22:30:00 / 11.02.25
16.410 -1.26% -0.21 16.420 16.430 5'260'949
American Express Rg
22:15:00 / 11.02.25
309.57 -0.22% -0.69 309.66 309.67 401'526
American Intl Gr Rg
22:15:00 / 11.02.25
75.93 1.12% 0.84 75.92 75.93 1'894'209
Ameriprise Fincl Rg
22:15:00 / 11.02.25
528.80 -0.07% -0.38 529.07 529.08 127'557
Cencora Rg
22:15:00 / 11.02.25
246.75 0.15% 0.37 246.82 246.96 291'387
AMETEK Rg
22:15:00 / 11.02.25
185.32 -0.35% -0.65 185.40 185.43 372'377
Amgen Rg
22:30:00 / 11.02.25
296.66 0.63% 1.87 296.52 296.69 977'723
Amphenol Rg-A
22:15:00 / 11.02.25
69.95 -2.58% -1.85 69.96 69.97 1'489'634
Analog Devices Rg
22:30:00 / 11.02.25
203.46 -0.68% -1.40 203.42 203.46 1'045'729
Ansys Rg
22:30:00 / 11.02.25
341.43 -0.17% -0.57 341.37 341.72 89'354
Elevance Health Rg
22:15:00 / 11.02.25
391.22 -1.24% -4.92 391.26 391.32 334'160
Aon-A Rg
22:15:00 / 11.02.25
384.20 -0.36% -1.40 384.27 384.28 312'692
APA Rg
22:30:00 / 11.02.25
23.31 1.39% 0.32 23.32 23.33 2'299'234
Apple Rg
22:30:00 / 11.02.25
232.62 2.18% 4.97 232.60 232.64 14'002'537
Applied Material Rg
22:30:00 / 11.02.25
183.20 -0.25% -0.46 183.21 183.25 1'333'399
Aptiv Rg
22:15:00 / 11.02.25
64.66 1.06% 0.68 64.64 64.65 851'278
Arch Cap Grp Rg
22:30:00 / 11.02.25
89.60 -2.03% -1.86 89.58 89.61 1'221'020
Archer-Daniels M Rg
22:15:00 / 11.02.25
46.44 0.76% 0.35 46.45 46.46 962'047
Arista Ne Rg
22:15:00 / 11.02.25
116.84 -2.82% -3.39 116.87 116.89 1'198'635
Assurant Rg
22:15:00 / 11.02.25
212.80 0.13% 0.27 212.90 212.91 169'297
232.76
-0.16%
10.03
-0.10%
193.42
1.86%
125.08
1.60%
98.18
1.01%
16.41
-1.26%
309.57
-0.22%
75.93
1.12%
528.80
-0.07%
246.75
0.15%
185.32
-0.35%
296.66
0.63%
69.95
-2.58%
203.46
-0.68%
341.43
-0.17%
391.22
-1.24%
384.20
-0.36%
23.31
1.39%
232.62
2.18%
183.20
-0.25%
64.66
1.06%
89.60
-2.03%
46.44
0.76%
116.84
-2.82%
212.80
0.13%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Amazon.Com Rg
22:30:00 / 11.02.25
232.76 6.27% 53.44% -3.84% 6.89% 13.76% 38.02% 46.63%
Amcor Rg
22:15:00 / 11.02.25
10.030 6.70% 4.15% -1.86% 4.37% -3.00% 12.07% -13.60%
Amer Tower REIT Rg
22:15:00 / 11.02.25
193.42 3.53% -12.04% 3.18% 7.26% -3.71% 2.62% -21.70%
Amer Wtr Works Rg
22:15:00 / 11.02.25
125.08 -1.11% -6.73% 1.19% 1.25% -9.29% 3.82% -18.15%
Ameren Rg
22:15:00 / 11.02.25
98.18 9.04% 34.37% 1.61% 7.75% 6.44% 43.10% 13.60%
American Airline Rg
22:30:00 / 11.02.25
16.410 -4.65% 20.96% -2.55% -9.88% 14.52% 12.32% -11.17%
American Express Rg
22:15:00 / 11.02.25
309.57 4.54% 65.61% -3.42% -0.88% 7.60% 46.79% 58.69%
American Intl Gr Rg
22:15:00 / 11.02.25
75.93 3.15% 10.83% 3.48% 3.91% 1.70% 9.77% 20.68%
Ameriprise Fincl Rg
22:15:00 / 11.02.25
528.80 -0.61% 39.32% -1.76% -1.57% -5.81% 35.12% 67.52%
Cencora Rg
22:15:00 / 11.02.25
246.75 9.66% 19.96% -2.58% 3.82% 1.46% 6.55% 74.07%
AMETEK Rg
22:15:00 / 11.02.25
185.32 3.17% 12.78% 2.82% 2.92% -4.14% 6.87% 37.26%
Amgen Rg
22:30:00 / 11.02.25
296.66 13.10% 2.35% 2.64% 11.07% 5.97% 2.13% 28.83%
Amphenol Rg-A
22:15:00 / 11.02.25
69.95 3.38% 44.86% 0.62% -1.41% -1.33% 34.38% 85.05%
Analog Devices Rg
22:30:00 / 11.02.25
203.46 -3.58% 3.17% -1.24% -5.21% -3.31% 10.16% 26.71%
Ansys Rg
22:30:00 / 11.02.25
341.43 1.38% -5.75% -1.59% 0.54% 0.56% 4.25% 2.70%
Elevance Health Rg
22:15:00 / 11.02.25
391.22 7.38% -15.99% -2.72% 0.50% -1.57% -22.70% -13.43%
Aon-A Rg
22:15:00 / 11.02.25
384.20 7.36% 32.50% 0.47% 6.37% 1.08% 24.55% 34.22%
APA Rg
22:30:00 / 11.02.25
23.31 -0.43% -35.93% 4.11% -6.20% 6.34% -21.33% -31.29%
Apple Rg
22:30:00 / 11.02.25
232.62 -9.09% 18.24% -0.08% -0.28% 1.90% 25.71% 32.26%
Applied Material Rg
22:30:00 / 11.02.25
183.20 12.93% 13.32% 2.60% 5.50% 8.20% 1.60% 31.40%
Aptiv Rg
22:15:00 / 11.02.25
64.66 5.79% -28.69% 5.53% 6.19% 22.95% -18.30% -52.93%
Arch Cap Grp Rg
22:30:00 / 11.02.25
89.60 -0.96% 23.15% -3.42% -2.60% -6.36% 6.59% 92.99%
Archer-Daniels M Rg
22:15:00 / 11.02.25
46.44 -8.77% -36.18% -0.02% -9.19% -13.23% -12.82% -39.70%
Arista Ne Rg
22:15:00 / 11.02.25
116.84 8.78% 104.20% 1.17% 0.64% 22.44% 75.92% 278.47%
Assurant Rg
22:15:00 / 11.02.25
212.80 -0.32% 26.14% -0.94% 1.81% -3.65% 23.88% 30.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Gartner Rg
22:15:00 / 11.02.25
522.12 -1.28% 527.07
15:55
518.68
20:00
583.39
04.02.25
480.43
02.01.25
160'051
Ameriprise Fincl Rg
22:15:00 / 11.02.25
528.80 -0.07% 530.77
21:43
522.01
16:06
577.89
29.01.25
512.01
13.01.25
127'557
Mastercard Rg-A
22:15:00 / 11.02.25
564.70 -0.14% 566.39
21:20
559.41
15:57
576.79
30.01.25
499.92
13.01.25
421'274
Martin Marietta Rg
22:15:00 / 11.02.25
529.00 -0.37% 532.38
17:05
524.29
18:40
560.12
21.01.25
505.45
10.01.25
163'995
Synopsys Rg
22:30:00 / 11.02.25
529.14 -0.41% 529.61
16:57
525.72
18:03
556.04
23.01.25
479.02
02.01.25
158'536
Unitedhealth Gro Rg
22:15:00 / 11.02.25
533.92 0.10% 547.54
17:39
528.93
16:31
553.89
03.02.25
503.30
02.01.25
643'113
S&P Global Rg
22:15:00 / 11.02.25
540.51 4.89% 542.00
15:30
526.69
16:07
542.00
11.02.25
478.93
13.01.25
664'027
Teledyne Tech Rg
22:15:00 / 11.02.25
508.54 -0.53% 509.06
21:50
506.95
19:30
520.00
31.01.25
454.08
13.01.25
40'501
Moody's Rg
22:15:00 / 11.02.25
512.59 1.66% 512.95
21:50
504.92
15:44
512.95
11.02.25
449.73
10.01.25
270'046
Lockheed Martin Rg
22:15:00 / 11.02.25
449.36 0.25% 451.65
18:10
445.00
16:01
509.53
21.01.25
440.72
10.02.25
215'092
Northrop Grumman Rg
22:15:01 / 11.02.25
473.84 -0.11% 475.82
17:50
469.32
16:03
507.19
21.01.25
450.89
07.01.25
149'262
Vertex Pharmaceu Rg
22:30:00 / 11.02.25
455.22 -3.14% 468.19
15:34
452.68
21:54
491.50
05.02.25
397.44
13.01.25
492'565
Motorola Soltn Rg
22:15:00 / 11.02.25
474.58 -1.49% 481.00
15:30
473.18
21:43
485.89
07.02.25
450.99
06.01.25
163'059
Deere & Co Rg
22:15:00 / 11.02.25
474.30 0.92% 476.70
15:54
468.88
15:30
485.64
28.01.25
403.03
10.01.25
410'786
FactSet Resh Sys Rg
22:15:00 / 11.02.25
454.28 -1.38% 457.80
15:30
450.73
18:52
484.33
02.01.25
447.87
10.01.25
84'373
Domino's Pizza Rg
22:30:00 / 11.02.25
474.06 -0.19% 474.63
17:32
465.96
15:35
478.98
10.02.25
397.12
13.01.25
120'889
Berkshire Hath Rg-B
22:15:01 / 11.02.25
472.61 0.52% 473.05
21:59
466.81
15:37
478.20
07.02.25
440.18
10.01.25
779'216
IDEXX Labs Rg
22:30:00 / 11.02.25
463.74 -0.25% 467.59
16:20
460.65
15:30
474.53
03.02.25
406.26
29.01.25
197'187
Adobe Rg
22:30:00 / 11.02.25
458.82 1.71% 461.47
17:23
448.85
15:30
461.47
11.02.25
404.00
13.01.25
914'277
Ulta Beauty Rg
22:30:00 / 11.02.25
374.53 -0.48% 375.91
17:48
367.32
16:22
459.00
07.01.25
366.40
10.02.25
364'675
Microsoft Rg
22:30:00 / 11.02.25
411.44 -0.19% 412.45
16:29
409.32
15:30
448.38
28.01.25
408.10
07.02.25
5'020'446
Tesla Rg
22:30:00 / 11.02.25
328.50 -6.34% 349.37
15:36
325.11
21:47
439.74
17.01.25
325.11
11.02.25
22'297'799
Zebra Tech -A-
22:30:00 / 11.02.25
354.40 -1.13% 358.92
15:55
353.56
21:59
426.39
22.01.25
353.56
11.02.25
254'652
Home Depot Rg
22:15:00 / 11.02.25
416.36 0.57% 416.57
21:59
412.80
15:35
426.03
27.01.25
380.21
08.01.25
426'061
Waters Rg
22:15:00 / 11.02.25
405.29 -0.56% 411.00
15:56
401.01
18:10
422.46
31.01.25
366.83
02.01.25
120'248

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:46 / 11.02.25
22'091.00 0.65%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
22:46 / 11.02.25
0.9464 0.78%
USD/CHF
22:46 / 11.02.25
0.9135 0.25%
Gold 1 Uz
22:46 / 11.02.25
2'898.88 -0.29%
Rohöl Brent
22:46 / 11.02.25
76.87 1.07%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25